Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | CNY | 2.2998 | 2.3194 | 2.2801 | 2.2801 | 2.2801 | -0.032 (-1.36%) | 711,222 |
23 Jun 2004 | CNY | 2.3234 | 2.3312 | 2.2801 | 2.3116 | 2.3116 | -0.008 (-0.34%) | 630,489 |
22 Jun 2004 | CNY | 2.2998 | 2.3706 | 2.288 | 2.3194 | 2.3194 | +0.012 (+0.51%) | 998,974 |
21 Jun 2004 | CNY | 2.2683 | 2.3194 | 2.2212 | 2.3077 | 2.3077 | +0.024 (+1.03%) | 1,055,193 |
18 Jun 2004 | CNY | 2.2801 | 2.2998 | 2.2723 | 2.2841 | 2.2841 | -0.035 (-1.52%) | 1,709,903 |
17 Jun 2004 | CNY | 2.3784 | 2.3784 | 2.3194 | 2.3194 | 2.3194 | -0.059 (-2.48%) | 1,340,783 |
16 Jun 2004 | CNY | 2.3941 | 2.4177 | 2.3588 | 2.3784 | 2.3784 | -0.016 (-0.66%) | 1,120,991 |
15 Jun 2004 | CNY | 2.3273 | 2.4059 | 2.3116 | 2.3941 | 2.3941 | +0.067 (+2.87%) | 1,275,781 |
14 Jun 2004 | CNY | 2.4688 | 2.4728 | 2.3194 | 2.3273 | 2.3273 | -0.035 (-1.50%) | 1,956,763 |
10 Jun 2004 | CNY | 2.3666 | 2.4177 | 2.343 | 2.3627 | 2.3627 | 0.0 (0.0%) | 1,303,907 |
9 Jun 2004 | CNY | 2.3823 | 2.4177 | 2.3588 | 2.3627 | 2.3627 | -0.012 (-0.50%) | 1,857,673 |
8 Jun 2004 | CNY | 2.4177 | 2.4177 | 2.3627 | 2.3745 | 2.3745 | -0.051 (-2.11%) | 1,684,372 |
7 Jun 2004 | CNY | 2.5278 | 2.5278 | 2.3194 | 2.4256 | 2.4256 | -0.102 (-4.04%) | 4,595,109 |
4 Jun 2004 | CNY | 2.516 | 2.5396 | 2.5081 | 2.5278 | 2.5278 | -0.004 (-0.15%) | 1,645,909 |
3 Jun 2004 | CNY | 2.5868 | 2.5868 | 2.5199 | 2.5317 | 2.5317 | -0.063 (-2.42%) | 2,111,281 |
2 Jun 2004 | CNY | 2.6457 | 2.6536 | 2.5828 | 2.5946 | 2.5946 | -0.051 (-1.93%) | 1,756,077 |
1 Jun 2004 | CNY | 2.5907 | 2.6536 | 2.5907 | 2.6457 | 2.6457 | +0.059 (+2.28%) | 1,721,309 |
31 May 2004 | CNY | 2.5946 | 2.5946 | 2.5357 | 2.5868 | 2.5868 | -0.02 (-0.75%) | 2,370,017 |
28 May 2004 | CNY | 2.6772 | 2.6772 | 2.5986 | 2.6064 | 2.6064 | -0.063 (-2.36%) | 2,098,562 |
27 May 2004 | CNY | 2.6064 | 2.6969 | 2.6025 | 2.6693 | 2.6693 | +0.063 (+2.41%) | 2,443,358 |
26 May 2004 | CNY | 2.6104 | 2.6497 | 2.5986 | 2.6064 | 2.6064 | 0.0 (0.0%) | 862,516 |
25 May 2004 | CNY | 2.6733 | 2.6733 | 2.5946 | 2.6064 | 2.6064 | -0.063 (-2.36%) | 1,710,137 |
24 May 2004 | CNY | 2.6811 | 2.6969 | 2.6575 | 2.6693 | 2.6693 | -0.012 (-0.44%) | 871,442 |
21 May 2004 | CNY | 2.6615 | 2.7519 | 2.6497 | 2.6811 | 2.6811 | +0.02 (+0.74%) | 1,511,903 |
20 May 2004 | CNY | 2.7912 | 2.8226 | 2.6536 | 2.6615 | 2.6615 | -0.138 (-4.92%) | 3,608,632 |
19 May 2004 | CNY | 2.8305 | 2.8462 | 2.7991 | 2.7991 | 2.7991 | -0.016 (-0.56%) | 2,037,269 |
18 May 2004 | CNY | 2.7165 | 2.8226 | 2.7047 | 2.8148 | 2.8148 | +0.098 (+3.62%) | 1,699,444 |
17 May 2004 | CNY | 2.7833 | 2.7873 | 2.7126 | 2.7165 | 2.7165 | -0.075 (-2.68%) | 1,798,913 |
14 May 2004 | CNY | 2.7873 | 2.8502 | 2.7715 | 2.7912 | 2.7912 | +0.004 (+0.14%) | 3,958,991 |
13 May 2004 | CNY | 2.8266 | 2.862 | 2.7833 | 2.7873 | 2.7873 | -0.028 (-0.98%) | 5,357,363 |